Dark

CDNS20270115C290
CDNS Jan 15 2027 290.00 Call (CDNS270115C00290000)
option OPRA

EOD

Sep 16, 2026

24.52+9.955%(+2.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	25.0000	26.1000	24.5200	24.5200	+9.955%	3	147	0.000%
2026-09-15	23.0000	23.1000	21.8000	22.3000	-10.800%	13	145	+9.955%
2026-09-14	27.7000	27.7000	25.0000	25.0000	-23.077%	2	133	-1.920%
2026-09-11	31.5000	32.5000	31.5000	32.5000	+4.502%	2	132	-24.554%
2026-09-09	30.0000	31.1000	29.0000	31.1000	+6.143%	17	130	-21.158%
2026-09-08	33.1100	34.3000	29.3000	29.3000	-10.425%	15	125	-16.314%
2026-09-04	32.4500	32.9000	32.4500	32.7100	-16.980%	8	113	-25.038%
2026-09-02	40.0000	40.0000	39.4000	39.4000	-43.553%	2	113	-37.766%
2026-08-27	69.8000	69.8000	69.8000	69.8000	+19.664%	1	113	-64.871%
2026-08-17	58.3300	58.3300	58.3300	58.3300	-14.847%	1	114	-57.963%
2026-07-30	68.5000	68.5000	68.5000	68.5000	-9.868%	1	113	-64.204%
2026-07-27	76.0000	76.0000	76.0000	76.0000	-37.934%	1	113	-67.737%
2026-06-05	122.4500	122.4500	122.4500	122.4500	-12.411%	1	113	-79.976%
2026-06-03	139.3000	139.8000	139.3000	139.8000	+24.134%	2	114	-82.461%
2026-05-27	112.6200	112.6200	112.6200	112.6200	-4.014%	4	116	-78.228%
2026-05-26	117.3300	117.3300	117.3300	117.3300	+22.219%	4	120	-79.102%
2026-05-21	96.0000	96.0000	96.0000	96.0000	+2.455%	1	124	-74.458%
2026-05-13	93.7000	93.7000	93.7000	93.7000	+40.060%	2	125	-73.831%
2026-04-20	65.9000	66.9000	65.9000	66.9000	+12.437%	2	127	-63.348%
2026-04-16	59.1800	59.5000	59.1800	59.5000	+23.958%	9	129	-58.790%
2026-04-14	49.2000	49.2000	48.0000	48.0000	-9.434%	3	120	-48.917%
2026-03-23	53.0000	53.0000	53.0000	53.0000	+3.922%	3	117	-53.736%
2026-03-19	51.0000	51.0000	51.0000	51.0000	-5.625%	3	119	-51.922%
2026-03-16	54.0400	54.0400	54.0400	54.0400	-8.438%	1	116	-54.626%
2026-03-06	59.0200	59.0200	59.0200	59.0200	+3.544%	1	116	-58.455%
2026-03-03	57.0000	57.0000	57.0000	57.0000	+2.518%	1	116	-56.982%
2026-02-25	55.6000	55.6000	55.6000	55.6000	+29.302%	1	117	-55.899%
2026-02-23	43.9000	43.9000	43.0000	43.0000	-17.068%	3	117	-42.977%
2026-02-19	51.0000	51.8500	51.0000	51.8500	-15.292%	3	115	-52.710%
2026-02-18	61.2100	61.2100	61.2100	61.2100	+27.521%	1	116	-59.941%
2026-02-13	48.0000	48.0000	48.0000	48.0000	-1.538%	1	115	-48.917%
2026-02-09	47.5000	48.7500	47.5000	48.7500	+35.417%	7	115	-49.703%
2026-02-03	39.0000	39.0000	34.5400	36.0000	-28.571%	13	113	-31.889%
2026-02-02	50.4000	50.4000	50.4000	50.4000	-2.136%	2	123	-51.349%
2026-01-29	51.0000	51.5000	51.0000	51.5000	-21.133%	2	121	-52.388%
2026-01-28	65.3000	65.3000	65.3000	65.3000	+6.525%	1	121	-62.450%
2026-01-14	61.3400	61.3400	61.3000	61.3000	-8.617%	2	120	-60.000%
2025-12-29	67.0800	67.0800	67.0800	67.0800	-10.381%	1	120	-63.447%
2025-11-11	74.8500	74.8500	74.8500	74.8500	-21.417%	5	120	-67.241%
2025-10-24	95.2500	95.2500	95.2500	95.2500	+14.967%	1	120	-74.257%
2025-10-10	83.6700	83.6700	82.8500	82.8500	-12.476%	3	121	-70.404%
2025-10-09	94.6600	94.6600	94.6600	94.6600	-4.903%	2	121	-74.097%
2025-09-25	99.5400	99.5400	99.5400	99.5400	-7.146%	1	119	-75.367%
2025-09-24	107.2000	107.2000	107.2000	107.2000	+7.631%	1	118	-77.127%
2025-09-11	99.6000	99.6000	99.6000	99.6000	+15.371%	2	118	-75.382%
2025-09-10	86.3300	86.3300	86.3300	86.3300	-5.132%	5	116	-71.597%
2025-08-20	91.0000	91.0000	91.0000	91.0000	-2.151%	1	116	-73.055%
2025-08-19	94.4000	94.4000	93.0000	93.0000	-8.949%	2	115	-73.634%
2025-08-18	102.1400	102.1400	102.1400	102.1400	+1.743%	1	117	-75.994%
2025-08-07	100.3900	100.3900	100.3900	100.3900	-10.366%	1	117	-75.575%
2025-07-31	112.0000	112.0000	112.0000	112.0000	-0.444%	15	118	-78.107%
2025-07-30	112.5000	112.5000	112.5000	112.5000	+31.887%	5	118	-78.204%
2025-07-25	82.1000	85.3000	82.1000	85.3000	+11.343%	20	123	-71.254%
2025-07-17	76.6100	76.6100	76.6100	76.6100	+4.090%	1	106	-67.994%
2025-06-27	73.6000	73.6000	73.6000	73.6000	+15.000%	1	105	-66.685%
2025-06-16	64.0000	64.0000	64.0000	64.0000	-3.279%	2	105	-61.688%
2025-06-13	67.2000	67.2000	66.1700	66.1700	+7.593%	6	107	-62.944%
2025-05-29	61.5000	61.5000	61.5000	61.5000	-22.865%	1	107	-60.130%
2025-05-13	79.7300	79.7300	79.7300	79.7300	+5.463%	1	107	-69.246%
2025-05-06	72.5000	75.7000	72.5000	75.6000	+2.162%	104	112	-67.566%
2025-05-02	74.0000	74.0000	74.0000	74.0000	+9.145%	2	125	-66.865%
2025-04-30	67.9000	67.9000	67.8000	67.8000	+51.576%	3	127	-63.835%
2025-04-11	44.7300	44.7300	44.7300	44.7300	+33.682%	6	124	-45.182%
2025-04-07	33.4600	33.4600	33.4600	33.4600	-15.803%	1	125	-26.718%
2025-03-31	39.7400	39.7400	39.7400	39.7400	-10.395%	1	125	-38.299%
2025-03-28	44.3500	44.3500	44.3500	44.3500	-2.527%	2	126	-44.713%
2025-03-19	45.5000	45.5000	45.5000	45.5000	+24.794%	3	126	-46.110%
2025-03-12	36.4600	36.4600	36.4600	36.4600	+16.115%	1	126	-32.748%
2025-03-11	31.4000	31.4000	31.4000	31.4000	-15.998%	8	125	-21.911%
2025-03-03	37.3800	37.3800	37.3800	37.3800	-29.737%	1	125	-34.403%
2025-02-20	53.9000	53.9000	53.1900	53.2000	-2.206%	101	126	-53.910%
2025-02-19	54.4000	54.4000	54.4000	54.4000	-18.685%	10	26	-54.926%
2025-02-14	66.9000	66.9000	66.9000	66.9000	-0.179%	4	17	-63.348%
2025-01-27	67.0200	67.0200	67.0200	67.0200	-22.314%	1	17	-63.414%
2025-01-23	86.2700	86.2700	86.2700	86.2700	+25.575%	1	17	-71.578%
2025-01-13	68.7000	68.7000	68.7000	68.7000	-6.339%	2	17	-64.309%
2024-12-30	73.3500	73.3500	73.3500	73.3500	-2.447%	10	15	-66.571%
2024-12-10	75.1900	75.1900	75.1900	75.1900	-9.136%	5	5	-67.389%
2024-11-25	82.7500	82.7500	82.7500	82.7500	+16.681%	2	5	-70.369%
2024-11-18	70.9200	70.9200	70.9200	70.9200	+3.578%	5	5	-65.426%
2024-11-15	68.4700	68.4700	68.4700	68.4700	0.000%	4	2	-64.189%